Indicators

The9 Ltd ADR (NQ: NCTY )

8.100 -0.550 (-6.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	12.00	12.42	11.53	11.74	802,183	-0.57(-4.63%)
May 27, 2021	13.31	13.68	11.96	12.31	2,137,674	-1.18(-8.75%)
May 26, 2021	13.13	13.71	12.69	13.49	1,198,718	+0.86(+6.81%)
May 25, 2021	12.60	13.18	12.03	12.63	759,779	-0.03(-0.24%)
May 24, 2021	12.54	12.96	11.86	12.66	1,093,298	+0.06(+0.48%)
May 21, 2021	14.42	14.67	12.55	12.60	1,662,098	-1.66(-11.64%)
May 20, 2021	14.38	14.58	13.51	14.26	784,609	+0.73(+5.40%)
May 19, 2021	13.88	14.39	13.35	13.53	1,301,930	-1.83(-11.91%)
May 18, 2021	15.23	16.20	14.90	15.36	957,982	+0.08(+0.52%)
May 17, 2021	14.49	15.37	14.21	15.28	763,234	-0.11(-0.71%)
May 14, 2021	14.04	16.00	14.04	15.39	1,107,760	+1.95(+14.51%)
May 13, 2021	15.60	16.51	13.10	13.44	1,603,700	-3.03(-18.40%)
May 12, 2021	15.07	16.98	15.07	16.47	1,481,045	+0.57(+3.58%)
May 11, 2021	14.02	15.98	13.80	15.90	1,211,298	+0.64(+4.19%)
May 10, 2021	17.63	17.63	15.06	15.26	1,720,815	-2.36(-13.39%)
May 07, 2021	18.18	18.55	17.01	17.62	873,228	-0.35(-1.95%)
May 06, 2021	19.36	19.36	17.37	17.97	712,010	-1.26(-6.55%)
May 05, 2021	19.80	20.42	18.69	19.23	827,960	-0.24(-1.23%)
May 04, 2021	19.25	19.74	18.16	19.47	1,147,534	-0.67(-3.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.